Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
10.40
+0.23 (2.26%)
At close: Nov 21, 2025, 4:00 PM EST
10.19
-0.21 (-2.02%)
After-hours: Nov 21, 2025, 7:05 PM EST
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.08 | 10.52 | 9.99 | 10.40 | 10.40 | 2.26% | 252,404 |
| Nov 20, 2025 | 10.25 | 10.42 | 10.16 | 10.17 | 10.17 | 0.89% | 271,400 |
| Nov 19, 2025 | 10.05 | 10.20 | 9.98 | 10.08 | 10.08 | 0.20% | 157,050 |
| Nov 18, 2025 | 10.04 | 10.21 | 9.91 | 10.06 | 10.06 | 0.30% | 162,093 |
| Nov 17, 2025 | 10.26 | 10.29 | 10.02 | 10.03 | 10.03 | -2.34% | 189,294 |
| Nov 14, 2025 | 10.18 | 10.39 | 10.16 | 10.27 | 10.27 | -0.10% | 148,763 |
| Nov 13, 2025 | 10.33 | 10.43 | 10.20 | 10.28 | 10.28 | -0.39% | 203,940 |
| Nov 12, 2025 | 10.28 | 10.48 | 10.24 | 10.32 | 10.32 | 0.39% | 252,201 |
| Nov 11, 2025 | 10.54 | 10.54 | 10.10 | 10.28 | 10.28 | -2.00% | 250,898 |
| Nov 10, 2025 | 10.80 | 11.07 | 10.39 | 10.49 | 10.49 | -2.96% | 325,519 |
| Nov 7, 2025 | 10.61 | 10.90 | 10.50 | 10.81 | 10.81 | 1.22% | 334,235 |
| Nov 6, 2025 | 10.76 | 10.89 | 10.51 | 10.68 | 10.68 | -0.93% | 221,273 |
| Nov 5, 2025 | 10.77 | 10.90 | 10.73 | 10.78 | 10.78 | 0.65% | 203,088 |
| Nov 4, 2025 | 10.76 | 10.99 | 10.70 | 10.71 | 10.71 | -0.46% | 235,163 |
| Nov 3, 2025 | 10.67 | 10.92 | 10.51 | 10.76 | 10.76 | 1.61% | 214,455 |
| Oct 31, 2025 | 10.85 | 11.12 | 10.54 | 10.59 | 10.59 | -2.31% | 171,106 |
| Oct 30, 2025 | 11.06 | 11.19 | 10.82 | 10.84 | 10.84 | -3.13% | 248,648 |
| Oct 29, 2025 | 11.03 | 11.30 | 10.88 | 11.19 | 11.19 | 1.18% | 277,711 |
| Oct 28, 2025 | 10.98 | 11.27 | 10.81 | 11.06 | 11.06 | 0.73% | 180,074 |
| Oct 27, 2025 | 10.94 | 11.40 | 10.91 | 10.98 | 10.98 | 0.37% | 287,734 |
| Oct 24, 2025 | 10.91 | 11.13 | 10.81 | 10.94 | 10.94 | 1.30% | 232,331 |
| Oct 23, 2025 | 10.61 | 11.12 | 10.59 | 10.80 | 10.80 | 1.79% | 365,649 |
| Oct 22, 2025 | 10.31 | 10.66 | 10.19 | 10.61 | 10.61 | 3.01% | 243,140 |
| Oct 21, 2025 | 10.48 | 10.55 | 10.19 | 10.30 | 10.30 | -1.62% | 101,291 |
| Oct 20, 2025 | 10.70 | 10.74 | 10.45 | 10.47 | 10.47 | -0.66% | 140,809 |
| Oct 17, 2025 | 10.71 | 10.90 | 10.48 | 10.54 | 10.54 | -1.95% | 330,860 |
| Oct 16, 2025 | 10.89 | 10.90 | 10.35 | 10.75 | 10.75 | -0.56% | 196,931 |
| Oct 15, 2025 | 11.24 | 11.28 | 9.90 | 10.81 | 10.81 | -2.61% | 239,386 |
| Oct 14, 2025 | 10.95 | 11.36 | 10.73 | 11.10 | 11.10 | 1.37% | 302,948 |
| Oct 13, 2025 | 10.70 | 10.99 | 10.68 | 10.95 | 10.95 | 3.30% | 214,283 |
| Oct 10, 2025 | 10.74 | 10.95 | 10.43 | 10.60 | 10.60 | -1.03% | 349,223 |
| Oct 9, 2025 | 10.61 | 10.99 | 10.53 | 10.71 | 10.71 | 0.56% | 194,954 |
| Oct 8, 2025 | 10.63 | 10.70 | 10.49 | 10.65 | 10.65 | 0.19% | 179,634 |
| Oct 7, 2025 | 10.57 | 10.80 | 10.36 | 10.63 | 10.63 | 0.95% | 230,516 |
| Oct 6, 2025 | 10.67 | 10.67 | 10.44 | 10.53 | 10.53 | -1.03% | 273,421 |
| Oct 3, 2025 | 10.39 | 10.84 | 10.39 | 10.64 | 10.64 | 2.50% | 308,838 |
| Oct 2, 2025 | 10.51 | 10.51 | 10.19 | 10.38 | 10.38 | -0.95% | 248,799 |
| Oct 1, 2025 | 10.44 | 10.62 | 10.10 | 10.48 | 10.48 | -0.29% | 219,948 |
| Sep 30, 2025 | 10.50 | 10.71 | 10.39 | 10.51 | 10.51 | -0.28% | 252,498 |
| Sep 29, 2025 | 10.70 | 10.81 | 10.33 | 10.54 | 10.54 | -0.75% | 298,985 |
| Sep 26, 2025 | 10.64 | 10.87 | 10.50 | 10.62 | 10.62 | -1.76% | 231,450 |
| Sep 25, 2025 | 10.71 | 10.89 | 10.55 | 10.81 | 10.81 | - | 222,847 |
| Sep 24, 2025 | 10.81 | 10.88 | 10.23 | 10.81 | 10.81 | 1.98% | 293,312 |
| Sep 23, 2025 | 11.19 | 11.49 | 10.51 | 10.60 | 10.60 | -3.20% | 651,534 |
| Sep 22, 2025 | 10.68 | 11.03 | 10.50 | 10.95 | 10.95 | 2.34% | 337,516 |
| Sep 19, 2025 | 10.53 | 10.89 | 10.53 | 10.70 | 10.70 | 2.05% | 691,683 |
| Sep 18, 2025 | 10.19 | 10.58 | 10.10 | 10.49 | 10.49 | 2.89% | 391,271 |
| Sep 17, 2025 | 10.00 | 10.30 | 9.89 | 10.19 | 10.19 | 2.52% | 362,111 |
| Sep 16, 2025 | 9.77 | 9.97 | 9.61 | 9.94 | 9.94 | 2.05% | 188,265 |
| Sep 15, 2025 | 9.48 | 9.88 | 9.23 | 9.74 | 9.74 | 3.51% | 206,692 |